Sprott Uranium Miners ETF URNM
39.63 USD -0.64 (-1.59%)
Regular-session close
39.63 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
38.96 Day range 40.24
39.63 52-week range 83.99
- YTD
- -27.80%
- 1 year
- -27.54%
URNM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 40.14 | 40.24 | 38.96 | 39.63 | -0.64 | -1.59% | 599,262 |
| Nov 12, 2026 | 40.98 | 41.24 | 40.20 | 40.27 | -2.13 | -5.02% | 558,440 |
| Nov 11, 2026 | 42.86 | 43.00 | 42.05 | 42.40 | +0.62 | +1.48% | 368,700 |
| Nov 10, 2026 | 43.03 | 43.16 | 41.11 | 41.78 | -2.12 | -4.83% | 1,088,900 |
| Nov 9, 2026 | 42.74 | 44.08 | 42.56 | 43.90 | +2.62 | +6.35% | 780,000 |
| Nov 6, 2026 | 40.43 | 41.55 | 40.04 | 41.28 | +1.21 | +3.02% | 1,058,000 |
| Nov 5, 2026 | 41.35 | 41.90 | 39.04 | 40.07 | -1.15 | -2.79% | 1,332,400 |
| Nov 4, 2026 | 42.10 | 42.24 | 40.20 | 41.22 | -0.10 | -0.24% | 803,100 |
| Nov 3, 2026 | 41.71 | 42.33 | 41.17 | 41.32 | -0.23 | -0.55% | 370,300 |
| Nov 2, 2026 | 43.59 | 44.00 | 41.45 | 41.55 | -0.81 | -1.91% | 771,400 |
| Oct 30, 2026 | 42.71 | 42.80 | 41.53 | 42.36 | -2.42 | -5.40% | 933,000 |
| Oct 29, 2026 | 45.29 | 45.56 | 44.32 | 44.78 | -1.01 | -2.21% | 876,200 |
| Oct 28, 2026 | 45.45 | 45.89 | 44.80 | 45.79 | +1.04 | +2.32% | 916,400 |
| Oct 27, 2026 | 43.38 | 45.11 | 43.22 | 44.75 | +2.21 | +5.20% | 864,200 |
| Oct 26, 2026 | 42.01 | 42.68 | 41.44 | 42.54 | +0.75 | +1.79% | 1,819,900 |
| Oct 23, 2026 | 41.33 | 42.15 | 40.59 | 41.79 | +0.25 | +0.60% | 790,200 |
| Oct 22, 2026 | 42.50 | 42.62 | 41.35 | 41.54 | -2.19 | -5.01% | 576,200 |
| Oct 21, 2026 | 43.67 | 44.06 | 43.27 | 43.73 | +0.54 | +1.25% | 456,900 |
| Oct 20, 2026 | 42.78 | 43.78 | 42.66 | 43.19 | +0.14 | +0.33% | 500,400 |
| Oct 19, 2026 | 43.60 | 43.89 | 42.86 | 43.05 | -0.17 | -0.39% | 465,000 |
| Oct 16, 2026 | 43.93 | 44.36 | 42.75 | 43.22 | -0.56 | -1.28% | 772,700 |
| Oct 15, 2026 | 41.69 | 43.93 | 41.36 | 43.78 | +1.36 | +3.21% | 1,112,000 |
| Oct 14, 2026 | 43.77 | 43.95 | 42.19 | 42.42 | -2.09 | -4.70% | 1,087,900 |
| Oct 13, 2026 | 45.15 | 45.15 | 44.17 | 44.51 | -0.65 | -1.44% | 1,008,200 |
| Oct 12, 2026 | 46.13 | 46.18 | 45.12 | 45.16 | -1.34 | -2.88% | 1,056,700 |
| Oct 9, 2026 | 46.40 | 46.65 | 45.65 | 46.50 | +0.41 | +0.89% | 456,000 |
| Oct 8, 2026 | 47.33 | 47.52 | 45.44 | 46.09 | -1.78 | -3.72% | 1,587,400 |
| Oct 7, 2026 | 49.09 | 49.44 | 47.74 | 47.87 | -2.43 | -4.83% | 495,700 |
| Oct 6, 2026 | 48.55 | 51.25 | 48.51 | 50.30 | +2.38 | +4.97% | 1,868,500 |
| Oct 5, 2026 | 47.47 | 48.29 | 47.09 | 47.92 | +0.50 | +1.05% | 523,000 |
| Oct 2, 2026 | 47.95 | 48.03 | 47.24 | 47.42 | +0.18 | +0.38% | 372,700 |
| Oct 1, 2026 | 47.42 | 47.61 | 46.41 | 47.24 | -0.22 | -0.46% | 485,600 |
| Sep 30, 2026 | 48.17 | 49.21 | 47.45 | 47.46 | -0.79 | -1.64% | 426,100 |
| Sep 29, 2026 | 48.65 | 48.85 | 47.80 | 48.25 | +0.33 | +0.69% | 332,500 |
| Sep 28, 2026 | 48.45 | 48.45 | 47.58 | 47.92 | -1.21 | -2.46% | 679,200 |
| Sep 25, 2026 | 49.18 | 49.51 | 48.62 | 49.13 | 0.00 | 0.00% | 385,100 |
| Sep 24, 2026 | 50.38 | 50.49 | 49.01 | 49.13 | -1.49 | -2.94% | 528,000 |
| Sep 23, 2026 | 51.96 | 52.01 | 50.60 | 50.62 | -2.17 | -4.11% | 333,200 |
| Sep 22, 2026 | 52.36 | 53.03 | 51.59 | 52.79 | +0.79 | +1.52% | 398,800 |
| Sep 21, 2026 | 51.66 | 52.38 | 51.32 | 52.00 | +1.68 | +3.34% | 499,700 |
| Sep 18, 2026 | 51.61 | 51.67 | 50.04 | 50.32 | -0.99 | -1.93% | 423,000 |
| Sep 17, 2026 | 51.58 | 51.80 | 51.12 | 51.31 | +1.09 | +2.17% | 546,800 |
| Sep 16, 2026 | 50.98 | 51.42 | 49.45 | 50.22 | -0.18 | -0.36% | 493,900 |
| Sep 15, 2026 | 50.84 | 51.12 | 50.01 | 50.40 | -0.23 | -0.45% | 513,600 |
| Sep 14, 2026 | 51.18 | 51.29 | 49.80 | 50.63 | -1.75 | -3.34% | 663,300 |
| Sep 11, 2026 | 54.37 | 54.54 | 52.35 | 52.38 | -2.25 | -4.12% | 980,100 |
| Sep 10, 2026 | 55.36 | 55.94 | 54.60 | 54.63 | -2.35 | -4.12% | 521,200 |
| Sep 9, 2026 | 57.01 | 57.93 | 56.60 | 56.98 | -0.40 | -0.70% | 628,200 |
| Sep 8, 2026 | 57.25 | 58.56 | 56.76 | 57.38 | +0.31 | +0.54% | 484,100 |
| Sep 4, 2026 | 56.56 | 57.36 | 56.29 | 57.07 | -0.13 | -0.23% | 331,500 |
| Sep 3, 2026 | 56.39 | 57.46 | 56.39 | 57.20 | +2.25 | +4.09% | 638,600 |
| Sep 2, 2026 | 54.72 | 56.04 | 54.16 | 54.95 | +0.28 | +0.51% | 509,900 |
| Sep 1, 2026 | 55.65 | 55.72 | 54.16 | 54.67 | -2.14 | -3.77% | 2,271,800 |
| Aug 31, 2026 | 57.11 | 57.37 | 56.54 | 56.81 | +0.15 | +0.26% | 288,100 |
| Aug 28, 2026 | 60.89 | 60.90 | 56.41 | 56.66 | -4.39 | -7.19% | 1,098,100 |
| Aug 27, 2026 | 61.03 | 61.35 | 60.21 | 61.05 | +0.02 | +0.03% | 826,800 |
| Aug 26, 2026 | 61.35 | 63.15 | 60.70 | 61.03 | -0.10 | -0.16% | 1,433,100 |
| Aug 25, 2026 | 59.27 | 61.66 | 59.05 | 61.13 | +2.41 | +4.10% | 1,749,700 |
| Aug 24, 2026 | 58.50 | 59.48 | 57.87 | 58.72 | +0.53 | +0.91% | 673,400 |
| Aug 21, 2026 | 55.59 | 58.30 | 55.58 | 58.19 | +4.14 | +7.66% | 1,031,000 |
| Aug 20, 2026 | 54.58 | 55.17 | 53.51 | 54.05 | -1.50 | -2.70% | 498,500 |
| Aug 19, 2026 | 54.65 | 55.65 | 54.56 | 55.55 | +1.65 | +3.06% | 345,800 |
| Aug 18, 2026 | 54.91 | 55.40 | 53.35 | 53.90 | -1.64 | -2.95% | 487,600 |
| Aug 17, 2026 | 55.02 | 56.65 | 54.31 | 55.54 | +0.98 | +1.80% | 465,300 |
| Aug 14, 2026 | 54.45 | 55.49 | 54.36 | 54.56 | +0.09 | +0.17% | 250,700 |
65 days, newest first. Daily bars as drawn on the URNM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.